63,300€
-0,78%
Echtzeit-Aktienkurs EnBW Energie Baden-Württemberg AG
Bid:
Ask:
Aktienkurse zur EnBW Energie Baden-Württemberg AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 63,90 | 65,10 | 63,10 | 63,30 | -0,94% | 100,00 |
| 21.11.2024 | 64,60 | 64,80 | 63,40 | 63,90 | -1,08% | 862,00 |
| 20.11.2024 | 65,30 | 65,30 | 64,50 | 64,60 | -0,92% | 4.800,00 |
| 19.11.2024 | 65,30 | 65,30 | 64,40 | 65,20 | 0,00% | 186,00 |
| 18.11.2024 | 65,10 | 65,50 | 62,80 | 65,20 | 0,00% | 3.694,00 |
| 15.11.2024 | 67,10 | 67,20 | 64,60 | 65,20 | -2,98% | 5.499,00 |
| 14.11.2024 | 66,10 | 67,20 | 65,60 | 67,20 | 1,82% | 62,00 |
| 13.11.2024 | 66,50 | 66,50 | 65,50 | 66,00 | -0,30% | 825,00 |
| 12.11.2024 | 66,00 | 67,20 | 65,10 | 66,20 | 0,15% | - |
| 11.11.2024 | 67,00 | 67,30 | 65,90 | 66,10 | -1,34% | 20,00 |
| 08.11.2024 | 67,10 | 67,40 | 66,40 | 67,00 | 0,00% | 580,00 |
| 07.11.2024 | 65,40 | 67,30 | 65,40 | 67,00 | 1,82% | 1.320,00 |
| 06.11.2024 | 66,60 | 66,70 | 65,80 | 65,80 | -1,20% | 160,00 |
| 05.11.2024 | 67,40 | 67,40 | 66,30 | 66,60 | -0,89% | 49,00 |
| 04.11.2024 | 66,00 | 67,60 | 66,00 | 67,20 | 1,51% | 2.951,00 |
| 01.11.2024 | 66,00 | 67,00 | 66,00 | 66,20 | 0,00% | - |
| 31.10.2024 | 66,40 | 68,50 | 66,00 | 66,20 | -0,30% | 148,00 |
| 30.10.2024 | 67,00 | 67,30 | 66,30 | 66,40 | -0,90% | - |
| 29.10.2024 | 66,40 | 67,70 | 66,00 | 67,00 | 0,90% | - |
| 28.10.2024 | 66,20 | 66,70 | 66,20 | 66,40 | 0,45% | - |
| 25.10.2024 | 66,90 | 66,90 | 65,90 | 66,10 | -1,05% | - |
| 24.10.2024 | 66,50 | 66,80 | 66,00 | 66,80 | 0,91% | 2.150,00 |
| 23.10.2024 | 66,20 | 66,60 | 66,00 | 66,20 | 0,00% | - |
| 22.10.2024 | 66,20 | 66,70 | 66,00 | 66,20 | 0,00% | 2.744,00 |
| 21.10.2024 | 66,40 | 66,90 | 66,20 | 66,20 | 0,00% | - |
| 18.10.2024 | 65,80 | 66,90 | 65,80 | 66,20 | 0,61% | - |
| 17.10.2024 | 66,80 | 67,20 | 65,70 | 65,80 | -1,50% | 850,00 |
| 16.10.2024 | 67,50 | 67,80 | 66,60 | 66,80 | -1,18% | - |
| 15.10.2024 | 67,20 | 68,20 | 66,80 | 67,60 | 0,90% | - |
| 14.10.2024 | 68,80 | 69,20 | 67,00 | 67,00 | -2,62% | 2.150,00 |
| 11.10.2024 | 69,40 | 69,40 | 67,90 | 68,80 | 0,29% | - |
| 10.10.2024 | 68,30 | 69,40 | 68,20 | 68,60 | -0,58% | 524,00 |
| 09.10.2024 | 69,00 | 69,50 | 68,20 | 69,00 | 0,00% | 410,00 |
| 08.10.2024 | 68,80 | 69,00 | 67,60 | 69,00 | 0,88% | 777,00 |
| 07.10.2024 | 69,10 | 69,50 | 67,90 | 68,40 | 0,00% | 147,00 |
| 04.10.2024 | 67,40 | 68,40 | 67,40 | 68,40 | 1,48% | - |
| 03.10.2024 | 67,20 | 68,10 | 67,20 | 67,40 | 0,30% | 76,00 |
| 02.10.2024 | 67,90 | 68,10 | 67,20 | 67,20 | -1,18% | - |
| 01.10.2024 | 67,50 | 68,40 | 66,70 | 68,00 | 1,04% | - |
| 30.09.2024 | 67,40 | 67,50 | 67,00 | 67,30 | 0,00% | - |
| 27.09.2024 | 67,40 | 67,60 | 67,20 | 67,30 | -0,30% | - |
| 26.09.2024 | 67,60 | 67,70 | 67,30 | 67,50 | -0,15% | 360,00 |
| 25.09.2024 | 67,50 | 67,60 | 67,40 | 67,60 | 0,30% | - |
| 24.09.2024 | 67,10 | 68,20 | 67,00 | 67,40 | 0,15% | 380,00 |
| 23.09.2024 | 66,80 | 68,30 | 66,70 | 67,30 | 0,75% | 258,00 |
| 20.09.2024 | 66,70 | 69,00 | 66,40 | 66,80 | -0,74% | - |
| 19.09.2024 | 68,90 | 69,00 | 66,80 | 67,30 | -2,46% | - |
| 18.09.2024 | 69,20 | 69,20 | 68,20 | 69,00 | -0,29% | - |
| 17.09.2024 | 68,60 | 69,20 | 67,60 | 69,20 | 0,44% | 2.855,00 |
| 16.09.2024 | 68,80 | 69,40 | 68,60 | 68,90 | 0,15% | 350,00 |
| 13.09.2024 | 67,50 | 68,80 | 67,40 | 68,80 | 2,08% | - |
| 12.09.2024 | 70,00 | 70,10 | 67,20 | 67,40 | -2,74% | 1.820,00 |
| 11.09.2024 | 67,50 | 70,00 | 66,80 | 69,30 | 2,51% | - |
| 10.09.2024 | 66,00 | 67,80 | 66,00 | 67,60 | 2,42% | - |
| 09.09.2024 | 67,80 | 68,50 | 65,80 | 66,00 | -2,65% | - |
| 06.09.2024 | 68,10 | 69,00 | 66,40 | 67,80 | -0,59% | 421,00 |
| 05.09.2024 | 66,20 | 69,10 | 65,90 | 68,20 | 3,33% | - |
| 04.09.2024 | 68,00 | 68,00 | 65,00 | 66,00 | -2,80% | - |
| 03.09.2024 | 64,20 | 68,60 | 63,60 | 67,90 | 5,76% | 3.075,00 |
| 02.09.2024 | 64,40 | 64,40 | 63,60 | 64,20 | -0,31% | - |
| 30.08.2024 | 63,40 | 64,40 | 63,40 | 64,40 | 1,58% | 160,00 |
| 29.08.2024 | 63,40 | 64,10 | 63,40 | 63,40 | -0,16% | 15,00 |
| 28.08.2024 | 64,00 | 64,00 | 63,50 | 63,50 | -0,63% | - |
| 27.08.2024 | 63,80 | 64,00 | 63,50 | 63,90 | 0,16% | - |
| 26.08.2024 | 64,10 | 64,30 | 63,50 | 63,80 | -0,62% | 1.349,00 |
| 23.08.2024 | 65,40 | 65,60 | 63,80 | 64,20 | -1,83% | - |
| 22.08.2024 | 64,70 | 65,40 | 64,70 | 65,40 | 0,46% | - |
| 21.08.2024 | 67,20 | 67,80 | 64,30 | 65,10 | -3,13% | 1.090,00 |
| 20.08.2024 | 67,30 | 67,80 | 66,90 | 67,20 | -0,15% | 10,00 |
| 19.08.2024 | 67,40 | 68,40 | 67,30 | 67,30 | -0,15% | - |
| 16.08.2024 | 67,40 | 67,60 | 65,80 | 67,40 | 0,00% | - |
| 15.08.2024 | 65,50 | 67,40 | 64,70 | 67,40 | 2,43% | - |
| 14.08.2024 | 65,00 | 65,80 | 64,70 | 65,80 | 1,23% | - |
| 13.08.2024 | 64,20 | 65,40 | 64,20 | 65,00 | 1,09% | - |
| 12.08.2024 | 64,20 | 66,80 | 64,20 | 64,30 | -0,31% | 622,00 |
| 09.08.2024 | 64,00 | 66,70 | 63,90 | 64,50 | 0,78% | 2.209,00 |
| 08.08.2024 | 62,90 | 64,10 | 62,40 | 64,00 | 2,07% | 200,00 |
| 07.08.2024 | 62,50 | 65,60 | 61,60 | 62,70 | 0,48% | - |
| 06.08.2024 | 61,90 | 66,50 | 61,80 | 62,40 | 0,97% | 1.928,00 |
| 05.08.2024 | 65,60 | 67,10 | 61,50 | 61,80 | -5,79% | 2.324,00 |
| 02.08.2024 | 66,40 | 67,30 | 65,10 | 65,60 | -1,20% | 396,00 |
| 01.08.2024 | 66,60 | 66,80 | 66,00 | 66,40 | -0,60% | - |
| 31.07.2024 | 67,20 | 67,20 | 66,60 | 66,80 | 0,30% | 490,00 |
| 30.07.2024 | 66,70 | 67,00 | 66,50 | 66,60 | -0,30% | 555,00 |
| 29.07.2024 | 66,60 | 67,20 | 66,30 | 66,80 | 0,30% | 3.780,00 |
| 26.07.2024 | 66,90 | 67,10 | 66,40 | 66,60 | -0,30% | - |
| 25.07.2024 | 67,20 | 67,60 | 65,80 | 66,80 | -0,60% | 5.642,00 |
| 24.07.2024 | 67,50 | 68,50 | 66,30 | 67,20 | -1,47% | 2.472,00 |
| 23.07.2024 | 68,80 | 69,00 | 68,00 | 68,20 | -0,87% | - |
| 22.07.2024 | 69,10 | 69,40 | 68,10 | 68,80 | -0,29% | 749,00 |
| 19.07.2024 | 69,00 | 69,40 | 67,80 | 69,00 | 0,58% | 900,00 |
| 18.07.2024 | 68,90 | 68,90 | 66,60 | 68,60 | -0,29% | - |
| 17.07.2024 | 69,80 | 69,80 | 65,50 | 68,80 | -1,43% | - |
| 16.07.2024 | 69,10 | 69,80 | 69,00 | 69,80 | 0,87% | - |
| 15.07.2024 | 69,90 | 70,00 | 68,30 | 69,20 | -0,57% | 1.195,00 |
| 12.07.2024 | 69,00 | 70,00 | 69,00 | 69,60 | 0,87% | 540,00 |
| 11.07.2024 | 71,80 | 71,80 | 68,30 | 69,00 | -2,13% | 792,00 |
| 10.07.2024 | 69,00 | 71,80 | 69,00 | 70,50 | 1,73% | - |
| 09.07.2024 | 68,40 | 70,20 | 68,40 | 69,30 | 1,32% | 1.200,00 |
| 08.07.2024 | 69,40 | 69,40 | 68,20 | 68,40 | -1,16% | - |